0,702CHF
-44,93%
Echtzeit-Aktienkurs IDORSIA AG SF-,05
Bid:
Ask:
Aktienkurse zur IDORSIA AG SF-,05 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 0,80 | 0,80 | 0,63 | 0,63 | -50,39% | 7.687.199,00 |
| 19.12.2024 | 1,25 | 1,35 | 1,19 | 1,27 | -1,70% | 982.224,00 |
| 18.12.2024 | 1,26 | 1,35 | 1,06 | 1,30 | 2,45% | 2.913.919,00 |
| 17.12.2024 | 1,34 | 1,40 | 1,18 | 1,27 | -8,20% | 1.996.106,00 |
| 16.12.2024 | 1,30 | 1,43 | 1,30 | 1,38 | 2,07% | 701.907,00 |
| 13.12.2024 | 1,37 | 1,47 | 1,28 | 1,35 | -1,46% | 1.282.368,00 |
| 12.12.2024 | 1,49 | 1,51 | 1,35 | 1,37 | -9,03% | 1.164.206,00 |
| 11.12.2024 | 1,40 | 1,54 | 1,30 | 1,51 | 12,64% | 2.809.005,00 |
| 10.12.2024 | 1,16 | 1,39 | 1,12 | 1,34 | 19,06% | 2.214.558,00 |
| 09.12.2024 | 1,04 | 1,17 | 1,02 | 1,12 | 11,30% | 1.804.361,00 |
| 06.12.2024 | 1,01 | 1,05 | 0,99 | 1,01 | -1,94% | 649.064,00 |
| 05.12.2024 | 1,00 | 1,07 | 0,99 | 1,03 | 3,11% | 663.078,00 |
| 04.12.2024 | 1,06 | 1,06 | 0,95 | 1,00 | -6,38% | 1.131.936,00 |
| 03.12.2024 | 0,88 | 1,09 | 0,86 | 1,07 | 22,60% | 2.475.612,00 |
| 02.12.2024 | 0,86 | 0,89 | 0,78 | 0,87 | 0,99% | 2.131.486,00 |
| 29.11.2024 | 0,86 | 0,95 | 0,86 | 0,86 | 2,20% | 1.651.442,00 |
| 28.11.2024 | 0,82 | 0,85 | 0,80 | 0,84 | 5,05% | 943.498,00 |
| 27.11.2024 | 0,92 | 0,97 | 0,79 | 0,80 | 5,67% | 2.216.160,00 |
| 26.11.2024 | 0,84 | 0,84 | 0,74 | 0,76 | -9,54% | 853.396,00 |
| 25.11.2024 | 0,78 | 0,84 | 0,77 | 0,84 | 8,40% | 837.549,00 |
| 22.11.2024 | 0,77 | 0,79 | 0,74 | 0,77 | 3,77% | 356.791,00 |
| 21.11.2024 | 0,73 | 0,79 | 0,72 | 0,75 | 3,24% | - |
| 20.11.2024 | 0,73 | 0,77 | 0,71 | 0,72 | -0,34% | 687.787,00 |
| 19.11.2024 | 0,76 | 0,79 | 0,61 | 0,73 | -4,48% | 2.330.303,00 |
| 18.11.2024 | 0,88 | 0,88 | 0,76 | 0,76 | -8,88% | 1.055.855,00 |
| 15.11.2024 | 0,90 | 0,90 | 0,79 | 0,83 | -5,34% | 1.381.326,00 |
| 14.11.2024 | 0,92 | 0,92 | 0,88 | 0,88 | -3,77% | 839.065,00 |
| 13.11.2024 | 0,98 | 0,98 | 0,91 | 0,91 | -3,89% | 818.378,00 |
| 12.11.2024 | 0,95 | 0,96 | 0,91 | 0,95 | -0,26% | 852.609,00 |
| 11.11.2024 | 1,07 | 1,09 | 0,93 | 0,95 | -11,26% | 1.500.001,00 |
| 08.11.2024 | 0,97 | 1,12 | 0,97 | 1,08 | 11,98% | 1.264.802,00 |
| 07.11.2024 | 0,93 | 1,04 | 0,93 | 0,96 | 4,07% | 1.241.789,00 |
| 06.11.2024 | 0,92 | 0,95 | 0,91 | 0,92 | 0,00% | 1.151.235,00 |
| 05.11.2024 | 0,96 | 0,99 | 0,89 | 0,92 | -2,95% | 1.127.968,00 |
| 04.11.2024 | 1,00 | 1,03 | 0,93 | 0,95 | -0,47% | 1.291.750,00 |
| 01.11.2024 | 1,00 | 1,01 | 0,96 | 0,96 | -2,65% | 1.645.711,00 |
| 31.10.2024 | 1,08 | 1,09 | 0,98 | 0,98 | -4,29% | 963.346,00 |
| 30.10.2024 | 1,22 | 1,22 | 1,03 | 1,03 | -13,50% | 1.841.682,00 |
| 29.10.2024 | 1,25 | 1,30 | 1,13 | 1,19 | 0,85% | 1.456.709,00 |
| 28.10.2024 | 1,23 | 1,30 | 1,18 | 1,18 | -1,01% | 977.877,00 |
| 25.10.2024 | 1,13 | 1,20 | 1,10 | 1,19 | 5,23% | 438.121,00 |
| 24.10.2024 | 1,15 | 1,17 | 1,13 | 1,13 | -1,40% | 329.934,00 |
| 23.10.2024 | 1,18 | 1,18 | 1,13 | 1,14 | -2,22% | 536.935,00 |
| 22.10.2024 | 1,19 | 1,20 | 1,16 | 1,17 | -2,26% | 249.873,00 |
| 21.10.2024 | 1,18 | 1,22 | 1,17 | 1,20 | 2,05% | 360.735,00 |
| 18.10.2024 | 1,20 | 1,24 | 1,16 | 1,17 | -2,49% | 663.590,00 |
| 17.10.2024 | 1,20 | 1,22 | 1,15 | 1,20 | -0,58% | 990.952,00 |
| 16.10.2024 | 1,25 | 1,26 | 1,20 | 1,21 | -2,87% | 1.083.396,00 |
| 15.10.2024 | 1,32 | 1,32 | 1,23 | 1,25 | -4,32% | - |
| 14.10.2024 | 1,38 | 1,40 | 1,30 | 1,30 | -5,52% | 922.845,00 |
| 11.10.2024 | 1,44 | 1,44 | 1,36 | 1,38 | -4,64% | 493.670,00 |
| 10.10.2024 | 1,42 | 1,48 | 1,40 | 1,45 | 1,26% | 353.904,00 |
| 09.10.2024 | 1,44 | 1,45 | 1,40 | 1,43 | -0,42% | 407.138,00 |
| 08.10.2024 | 1,39 | 1,44 | 1,36 | 1,43 | 2,65% | 343.518,00 |
| 07.10.2024 | 1,39 | 1,43 | 1,37 | 1,40 | -1,34% | 380.737,00 |
| 04.10.2024 | 1,44 | 1,45 | 1,42 | 1,42 | -1,60% | 646.400,00 |
| 03.10.2024 | 1,49 | 1,50 | 1,44 | 1,44 | -3,23% | 696.756,00 |
| 02.10.2024 | 1,58 | 1,58 | 1,48 | 1,49 | -3,00% | 303.871,00 |
| 01.10.2024 | 1,50 | 1,56 | 1,49 | 1,53 | 2,68% | 513.962,00 |
| 30.09.2024 | 1,63 | 1,67 | 1,48 | 1,49 | -6,69% | 793.632,00 |
| 27.09.2024 | 1,66 | 1,67 | 1,58 | 1,60 | -3,62% | 534.593,00 |
| 26.09.2024 | 1,57 | 1,66 | 1,56 | 1,66 | 7,80% | 866.386,00 |
| 25.09.2024 | 1,38 | 1,57 | 1,38 | 1,54 | 12,75% | 1.299.394,00 |
| 24.09.2024 | 1,34 | 1,40 | 1,33 | 1,37 | 1,26% | 571.696,00 |
| 23.09.2024 | 1,45 | 1,45 | 1,34 | 1,35 | -4,46% | 675.810,00 |
| 20.09.2024 | 1,53 | 1,53 | 1,41 | 1,41 | -7,48% | 1.854.004,00 |
| 19.09.2024 | 1,52 | 1,61 | 1,52 | 1,53 | 0,07% | 699.983,00 |
| 18.09.2024 | 1,57 | 1,58 | 1,52 | 1,52 | -3,61% | 632.335,00 |
| 17.09.2024 | 1,57 | 1,61 | 1,53 | 1,58 | -0,88% | 805.177,00 |
| 16.09.2024 | 1,68 | 1,69 | 1,57 | 1,60 | -3,04% | 847.103,00 |
| 13.09.2024 | 1,67 | 1,73 | 1,62 | 1,65 | -1,20% | 652.796,00 |
| 12.09.2024 | 1,71 | 1,74 | 1,64 | 1,67 | -2,69% | 940.889,00 |
| 11.09.2024 | 1,75 | 1,75 | 1,66 | 1,71 | -1,04% | 815.171,00 |
| 10.09.2024 | 1,74 | 1,77 | 1,69 | 1,73 | -0,63% | 581.856,00 |
| 09.09.2024 | 1,79 | 1,80 | 1,72 | 1,74 | -0,63% | 875.170,00 |
| 06.09.2024 | 1,81 | 1,83 | 1,75 | 1,75 | -2,07% | 498.153,00 |
| 05.09.2024 | 1,84 | 1,84 | 1,78 | 1,79 | -1,16% | 351.206,00 |
| 04.09.2024 | 1,88 | 1,90 | 1,79 | 1,81 | -3,78% | 949.639,00 |
| 03.09.2024 | 2,05 | 2,05 | 1,87 | 1,88 | -8,38% | 1.096.523,00 |
| 02.09.2024 | 2,15 | 2,15 | 2,05 | 2,05 | -4,20% | 874.594,00 |
| 30.08.2024 | 2,20 | 2,24 | 2,14 | 2,14 | -2,81% | 338.092,00 |
| 29.08.2024 | 2,20 | 2,27 | 2,20 | 2,20 | 0,09% | 220.652,00 |
| 28.08.2024 | 2,15 | 2,20 | 2,14 | 2,20 | 0,36% | 189.453,00 |
| 27.08.2024 | 2,27 | 2,30 | 2,16 | 2,19 | -5,67% | 371.922,00 |
| 26.08.2024 | 2,27 | 2,40 | 2,24 | 2,33 | 2,47% | 465.706,00 |
| 23.08.2024 | 2,12 | 2,30 | 2,10 | 2,27 | 6,87% | 529.714,00 |
| 22.08.2024 | 2,15 | 2,18 | 2,11 | 2,12 | -1,21% | 255.475,00 |
| 21.08.2024 | 2,14 | 2,18 | 2,11 | 2,15 | 1,90% | 343.338,00 |
| 20.08.2024 | 2,19 | 2,19 | 2,07 | 2,11 | -1,12% | 341.262,00 |
| 19.08.2024 | 2,13 | 2,19 | 2,05 | 2,13 | 1,14% | 579.514,00 |
| 16.08.2024 | 2,11 | 2,14 | 2,08 | 2,11 | 0,00% | 229.151,00 |
| 15.08.2024 | 2,18 | 2,20 | 2,11 | 2,11 | -3,12% | 265.819,00 |
| 14.08.2024 | 2,20 | 2,25 | 2,14 | 2,18 | 3,03% | 254.231,00 |
| 13.08.2024 | 2,07 | 2,13 | 2,06 | 2,11 | 1,05% | 176.814,00 |
| 12.08.2024 | 2,13 | 2,13 | 2,06 | 2,09 | -0,38% | 410.867,00 |
| 09.08.2024 | 2,16 | 2,16 | 2,06 | 2,10 | 0,00% | 614.491,00 |
| 08.08.2024 | 2,28 | 2,31 | 2,10 | 2,10 | -7,08% | 446.089,00 |
| 07.08.2024 | 2,24 | 2,33 | 2,20 | 2,26 | 2,17% | 250.641,00 |
| 06.08.2024 | 2,17 | 2,26 | 2,15 | 2,21 | 4,83% | 381.800,00 |
| 05.08.2024 | 2,14 | 2,23 | 2,05 | 2,11 | -8,26% | 753.428,00 |